Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 1631 | 1641 | 1624 | 1629 | 0 | -4.48(-0.27%) |
Mar 30, 2010 | 1637 | 1645 | 1622 | 1633 | 0 | +20.96(+1.30%) |
Mar 29, 2010 | 1618 | 1624 | 1607 | 1612 | 0 | +8.67(+0.54%) |
Mar 26, 2010 | 1591 | 1610 | 1585 | 1604 | 0 | +27.60(+1.75%) |
Mar 25, 2010 | 1606 | 1606 | 1573 | 1576 | 0 | -18.44(-1.16%) |
Mar 24, 2010 | 1584 | 1601 | 1582 | 1594 | 0 | +3.09(+0.19%) |
Mar 23, 2010 | 1567 | 1594 | 1557 | 1591 | 0 | +29.86(+1.91%) |
Mar 22, 2010 | 1530 | 1571 | 1528 | 1561 | 0 | +17.91(+1.16%) |
Mar 19, 2010 | 1562 | 1565 | 1535 | 1544 | 0 | -18.26(-1.17%) |
Mar 18, 2010 | 1559 | 1565 | 1546 | 1562 | 0 | +3.01(+0.19%) |
Mar 17, 2010 | 1559 | 1576 | 1549 | 1559 | 0 | +1.77(+0.11%) |
Mar 16, 2010 | 1556 | 1561 | 1543 | 1557 | 0 | +4.02(+0.26%) |
Mar 15, 2010 | 1540 | 1564 | 1529 | 1553 | 0 | -16.71(-1.06%) |
Mar 12, 2010 | 1575 | 1578 | 1563 | 1570 | 0 | +7.29(+0.47%) |
Mar 11, 2010 | 1553 | 1563 | 1547 | 1562 | 0 | +2.54(+0.16%) |
Mar 10, 2010 | 1553 | 1567 | 1548 | 1560 | 0 | +12.78(+0.83%) |
Mar 09, 2010 | 1515 | 1562 | 1511 | 1547 | 0 | +26.33(+1.73%) |
Mar 08, 2010 | 1527 | 1528 | 1514 | 1521 | 0 | +2.31(+0.15%) |
Mar 05, 2010 | 1492 | 1525 | 1489 | 1518 | 0 | +52.53(+3.58%) |
Mar 04, 2010 | 1458 | 1469 | 1451 | 1466 | 0 | +7.51(+0.51%) |
Mar 03, 2010 | 1456 | 1463 | 1448 | 1458 | 0 | +3.45(+0.24%) |
Mar 02, 2010 | 1462 | 1471 | 1447 | 1455 | 0 | +0.83(+0.06%) |
Mar 01, 2010 | 1432 | 1458 | 1429 | 1454 | 0 | +30.70(+2.16%) |
Feb 26, 2010 | 1410 | 1428 | 1406 | 1423 | 0 | +14.76(+1.05%) |
Feb 25, 2010 | 1379 | 1415 | 1375 | 1409 | 0 | +5.10(+0.36%) |
Feb 24, 2010 | 1388 | 1409 | 1385 | 1404 | 0 | +24.09(+1.75%) |
Feb 23, 2010 | 1399 | 1408 | 1370 | 1379 | 0 | -23.38(-1.67%) |
Feb 22, 2010 | 1417 | 1418 | 1395 | 1403 | 0 | -9.37(-0.66%) |
Feb 19, 2010 | 1417 | 1425 | 1406 | 1412 | 0 | -20.47(-1.43%) |
Feb 18, 2010 | 1422 | 1439 | 1416 | 1433 | 0 | +6.47(+0.45%) |
Feb 17, 2010 | 1438 | 1441 | 1415 | 1426 | 0 | -5.74(-0.40%) |
Feb 16, 2010 | 1422 | 1435 | 1419 | 1432 | 0 | +22.05(+1.56%) |
Feb 12, 2010 | 1410 | 1410 | 1410 | 0 | +9.36(+0.67%) | |
Feb 11, 2010 | 1375 | 1408 | 1368 | 1401 | 0 | +24.22(+1.76%) |
Feb 10, 2010 | 1381 | 1388 | 1370 | 1376 | 0 | -3.72(-0.27%) |
Feb 09, 2010 | 1382 | 1391 | 1369 | 1380 | 0 | +14.24(+1.04%) |
Feb 08, 2010 | 1374 | 1394 | 1362 | 1366 | 0 | -6.78(-0.49%) |
Feb 05, 2010 | 1354 | 1377 | 1340 | 1373 | 0 | +23.66(+1.75%) |
Feb 04, 2010 | 1380 | 1392 | 1345 | 1349 | 0 | -48.71(-3.49%) |
Feb 03, 2010 | 1372 | 1405 | 1367 | 1398 | 0 | +20.81(+1.51%) |
Feb 02, 2010 | 1377 | 1381 | 1358 | 1377 | 0 | +8.75(+0.64%) |
Feb 01, 2010 | 1351 | 1377 | 1344 | 1368 | 0 | +20.57(+1.53%) |
Jan 29, 2010 | 1409 | 1418 | 1334 | 1348 | 0 | -49.58(-3.55%) |
Jan 28, 2010 | 1436 | 1440 | 1390 | 1397 | 0 | -56.21(-3.87%) |
Jan 27, 2010 | 1446 | 1472 | 1398 | 1453 | 0 | +11.74(+0.81%) |
Jan 26, 2010 | 1445 | 1494 | 1421 | 1442 | 0 | +12.85(+0.90%) |
Jan 25, 2010 | 1424 | 1442 | 1409 | 1429 | 0 | +35.27(+2.53%) |
Jan 22, 2010 | 1458 | 1464 | 1389 | 1393 | 0 | -73.47(-5.01%) |
Jan 21, 2010 | 1493 | 1504 | 1461 | 1467 | 0 | -23.73(-1.59%) |
Jan 20, 2010 | 1514 | 1518 | 1475 | 1491 | 0 | -24.90(-1.64%) |
Jan 19, 2010 | 1468 | 1518 | 1461 | 1516 | 0 | +60.53(+4.16%) |
Jan 15, 2010 | 1455 | 1455 | 1455 | 0 | -24.39(-1.65%) | |
Jan 14, 2010 | 1486 | 1492 | 1475 | 1479 | 0 | -11.74(-0.79%) |
Jan 13, 2010 | 1474 | 1494 | 1447 | 1491 | 0 | +18.45(+1.25%) |
Jan 12, 2010 | 1478 | 1487 | 1461 | 1473 | 0 | -12.17(-0.82%) |
Jan 11, 2010 | 1502 | 1505 | 1472 | 1485 | 0 | -11.53(-0.77%) |
Jan 08, 2010 | 1485 | 1497 | 1475 | 1496 | 0 | +11.62(+0.78%) |
Jan 07, 2010 | 1490 | 1495 | 1473 | 1485 | 0 | -0.57(-0.04%) |
Jan 06, 2010 | 1509 | 1515 | 1482 | 1485 | 0 | -23.76(-1.57%) |
Jan 05, 2010 | 1509 | 1518 | 1498 | 1509 | 0 | +6.86(+0.46%) |